KissMeData/148250/price/prices-20240901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

2024-11-17 15:27:48 +09:00

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4030	-20	5	-0.49	12132680	3011	115.99	4095	4100	4010	5260	2835	4050	4029.45	1.80	-27	4120	4085	4060	4025	4000	4072	4012	38	1210	500	2750	5	1	7391186	298	-8.14	0.77	12	0.04	-495.00	5260.00	6840	20231011	-41.08	3500	20240805	15.14	5340	-24.53	20240111	3500	15.14	20240805	6840	-41.08	20231011	3500	15.14	20240805	0.48	N	148250	500	38 억	133293	N	N	14	N	N
3	20240930	150915	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4050	0	3	0.00	11305990	2806	108.09	4095	4100	4010	5260	2835	4050	4029.22	1.80	74	4120	4085	4060	4025	4000	4072	4012	38	1210	500	2750	5	1	7391186	299	-8.18	0.77	12	0.04	-495.00	5260.00	6840	20231011	-40.79	3500	20240805	15.71	5340	-24.16	20240111	3500	15.71	20240805	6840	-40.79	20231011	3500	15.71	20240805	0.48	N	148250	500	38 억	133293	N	N	8	N	N
4	20240930	140913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4050	0	3	0.00	8583295	2128	81.97	4095	4100	4010	5260	2835	4050	4033.50	1.80	5	4120	4085	4060	4025	4000	4072	4012	38	1210	500	2750	5	1	7391186	299	-8.18	0.77	12	0.03	-495.00	5260.00	6840	20231011	-40.79	3500	20240805	15.71	5340	-24.16	20240111	3500	15.71	20240805	6840	-40.79	20231011	3500	15.71	20240805	0.48	N	148250	500	38 억	133293	N	N	8	N	N
5	20240930	130910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4060	10	2	0.25	2769850	682	26.27	4095	4100	4030	5260	2835	4050	4061.36	1.80	-23	4120	4085	4060	4025	4000	4072	4012	38	1210	500	2750	5	1	7391186	300	-8.20	0.77	12	0.01	-495.00	5260.00	6840	20231011	-40.64	3500	20240805	16.00	5340	-23.97	20240111	3500	16.00	20240805	6840	-40.64	20231011	3500	16.00	20240805	0.48	N	148250	500	38 억	133293	N	N	8	N	N
6	20240930	120907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4060	10	2	0.25	1553080	382	14.71	4095	4100	4030	5260	2835	4050	4065.65	1.80	-23	4120	4085	4060	4025	4000	4072	4012	38	1210	500	2750	5	1	7391186	300	-8.20	0.77	12	0.01	-495.00	5260.00	6840	20231011	-40.64	3500	20240805	16.00	5340	-23.97	20240111	3500	16.00	20240805	6840	-40.64	20231011	3500	16.00	20240805	0.48	N	148250	500	38 억	133293	N	N	8	N	N
7	20240930	110905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4060	10	2	0.25	1544990	380	14.64	4095	4100	4040	5260	2835	4050	4065.76	1.80	-23	4120	4085	4060	4025	4000	4072	4012	38	1210	500	2750	5	1	7391186	300	-8.20	0.77	12	0.01	-495.00	5260.00	6840	20231011	-40.64	3500	20240805	16.00	5340	-23.97	20240111	3500	16.00	20240805	6840	-40.64	20231011	3500	16.00	20240805	0.48	N	148250	500	38 억	133293	N	N	8	N	N
8	20240930	100904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4060	10	2	0.25	647045	158	6.09	4095	4100	4060	5260	2835	4050	4095.22	1.80	-19	4120	4085	4060	4025	4000	4072	4012	38	1210	500	2750	5	1	7391186	300	-8.20	0.77	12	0.00	-495.00	5260.00	6840	20231011	-40.64	3500	20240805	16.00	5340	-23.97	20240111	3500	16.00	20240805	6840	-40.64	20231011	3500	16.00	20240805	0.48	N	148250	500	38 억	133293	N	N	8	N	N
9	20240930	090828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4100	50	2	1.23	630745	154	5.93	4095	4100	4090	5260	2835	4050	4095.75	1.80	-17	4120	4085	4060	4025	4000	4072	4012	38	1210	500	2750	5	1	7391186	303	-8.28	0.78	12	0.00	-495.00	5260.00	6840	20231011	-40.06	3500	20240805	17.14	5340	-23.22	20240111	3500	17.14	20240805	6840	-40.06	20231011	3500	17.14	20240805	0.48	N	148250	500	38 억	133293	N	N	8	N	N
10	20240927	160912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4050	-25	5	-0.61	10563310	2596	25.42	4095	4095	4035	5290	2855	4075	4069.16	1.80	-99	4138	4106	4068	4036	3998	4110	4040	38	1215	500	2770	5	1	7391186	299	-8.18	0.77	12	0.04	-495.00	5260.00	6840	20231011	-40.79	3500	20240805	15.71	5340	-24.16	20240111	3500	15.71	20240805	6840	-40.79	20231011	3500	15.71	20240805	0.48	N	148250	500	38 억	133392	N	N	8	N	N
11	20240927	150912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4075	0	3	0.00	9350770	2298	22.50	4095	4095	4035	5290	2855	4075	4069.09	1.80	-84	4138	4106	4068	4036	3998	4110	4040	38	1215	500	2770	5	1	7391186	301	-8.23	0.77	12	0.03	-495.00	5260.00	6840	20231011	-40.42	3500	20240805	16.43	5340	-23.69	20240111	3500	16.43	20240805	6840	-40.42	20231011	3500	16.43	20240805	0.48	N	148250	500	38 억	133392	N	N	6	N	N
12	20240927	140920	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4080	5	2	0.12	5278565	1298	12.71	4095	4095	4035	5290	2855	4075	4066.69	1.80	-83	4138	4106	4068	4036	3998	4110	4040	38	1215	500	2770	5	1	7391186	302	-8.24	0.78	12	0.02	-495.00	5260.00	6840	20231011	-40.35	3500	20240805	16.57	5340	-23.60	20240111	3500	16.57	20240805	6840	-40.35	20231011	3500	16.57	20240805	0.48	N	148250	500	38 억	133392	N	N	6	N	N
13	20240927	130913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4080	5	2	0.12	5262260	1294	12.67	4095	4095	4035	5290	2855	4075	4066.66	1.80	-83	4138	4106	4068	4036	3998	4110	4040	38	1215	500	2770	5	1	7391186	302	-8.24	0.78	12	0.02	-495.00	5260.00	6840	20231011	-40.35	3500	20240805	16.57	5340	-23.60	20240111	3500	16.57	20240805	6840	-40.35	20231011	3500	16.57	20240805	0.48	N	148250	500	38 억	133392	N	N	6	N	N
14	20240927	120907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4075	0	3	0.00	5209280	1281	12.54	4095	4095	4035	5290	2855	4075	4066.57	1.80	-74	4138	4106	4068	4036	3998	4110	4040	38	1215	500	2770	5	1	7391186	301	-8.23	0.77	12	0.02	-495.00	5260.00	6840	20231011	-40.42	3500	20240805	16.43	5340	-23.69	20240111	3500	16.43	20240805	6840	-40.42	20231011	3500	16.43	20240805	0.48	N	148250	500	38 억	133392	N	N	6	N	N
15	20240927	110912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4080	5	2	0.12	5184820	1275	12.49	4095	4095	4035	5290	2855	4075	4066.53	1.80	-74	4138	4106	4068	4036	3998	4110	4040	38	1215	500	2770	5	1	7391186	302	-8.24	0.78	12	0.02	-495.00	5260.00	6840	20231011	-40.35	3500	20240805	16.57	5340	-23.60	20240111	3500	16.57	20240805	6840	-40.35	20231011	3500	16.57	20240805	0.48	N	148250	500	38 억	133392	N	N	6	N	N
16	20240927	100909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4090	15	2	0.37	4796465	1179	11.55	4095	4095	4035	5290	2855	4075	4068.25	1.80	-108	4138	4106	4068	4036	3998	4110	4040	38	1215	500	2770	5	1	7391186	302	-8.26	0.78	12	0.02	-495.00	5260.00	6840	20231011	-40.20	3500	20240805	16.86	5340	-23.41	20240111	3500	16.86	20240805	6840	-40.20	20231011	3500	16.86	20240805	0.48	N	148250	500	38 억	133392	N	N	6	N	N
17	20240927	090912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4095	20	2	0.49	4095	1	0.01	4095	4095	4095	5290	2855	4075	4095.00	1.80	0	4138	4106	4068	4036	3998	4110	4040	38	1215	500	2770	5	1	7391186	303	-8.27	0.78	12	0.00	-495.00	5260.00	6840	20231011	-40.13	3500	20240805	17.00	5340	-23.31	20240111	3500	17.00	20240805	6840	-40.13	20231011	3500	17.00	20240805	0.48	N	148250	500	38 억	133392	N	N	6	N	N
18	20240926	160855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4075	0	3	0.00	41317815	10212	248.17	4075	4100	4030	5290	2855	4075	4046.01	1.81	-228	4251	4162	4091	4002	3931	4207	4047	38	1215	500	2770	5	1	7391186	301	-8.23	0.77	12	0.14	-495.00	5260.00	6840	20231011	-40.42	3500	20240805	16.43	5340	-23.69	20240111	3500	16.43	20240805	6840	-40.42	20231011	3500	16.43	20240805	0.48	N	148250	500	38 억	133425	N	N	6	N	N
19	20240926	150858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4045	-30	5	-0.74	32842215	8126	197.47	4075	4100	4030	5290	2855	4075	4041.62	1.81	71	4251	4162	4091	4002	3931	4207	4047	38	1215	500	2770	5	1	7391186	299	-8.17	0.77	12	0.11	-495.00	5260.00	6840	20231011	-40.86	3500	20240805	15.57	5340	-24.25	20240111	3500	15.57	20240805	6840	-40.86	20231011	3500	15.57	20240805	0.48	N	148250	500	38 억	133425	N	N	1	N	N
20	20240926	140905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4065	-10	5	-0.25	4972890	1222	29.70	4075	4100	4040	5290	2855	4075	4069.47	1.81	-223	4251	4162	4091	4002	3931	4207	4047	38	1215	500	2770	5	1	7391186	300	-8.21	0.77	12	0.02	-495.00	5260.00	6840	20231011	-40.57	3500	20240805	16.14	5340	-23.88	20240111	3500	16.14	20240805	6840	-40.57	20231011	3500	16.14	20240805	0.48	N	148250	500	38 억	133425	N	N	1	N	N
21	20240926	130903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4075	0	3	0.00	4634795	1139	27.68	4075	4100	4040	5290	2855	4075	4069.18	1.81	-141	4251	4162	4091	4002	3931	4207	4047	38	1215	500	2770	5	1	7391186	301	-8.23	0.77	12	0.02	-495.00	5260.00	6840	20231011	-40.42	3500	20240805	16.43	5340	-23.69	20240111	3500	16.43	20240805	6840	-40.42	20231011	3500	16.43	20240805	0.48	N	148250	500	38 억	133425	N	N	1	N	N
22	20240926	120906	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4040	-35	5	-0.86	2630135	646	15.70	4075	4100	4040	5290	2855	4075	4071.42	1.81	-9	4251	4162	4091	4002	3931	4207	4047	38	1215	500	2770	5	1	7391186	299	-8.16	0.77	12	0.01	-495.00	5260.00	6840	20231011	-40.94	3500	20240805	15.43	5340	-24.34	20240111	3500	15.43	20240805	6840	-40.94	20231011	3500	15.43	20240805	0.48	N	148250	500	38 억	133425	N	N	1	N	N
23	20240926	110905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4070	-5	5	-0.12	1369675	336	8.17	4075	4100	4070	5290	2855	4075	4076.41	1.81	-9	4251	4162	4091	4002	3931	4207	4047	38	1215	500	2770	5	1	7391186	301	-8.22	0.77	12	0.00	-495.00	5260.00	6840	20231011	-40.50	3500	20240805	16.29	5340	-23.78	20240111	3500	16.29	20240805	6840	-40.50	20231011	3500	16.29	20240805	0.48	N	148250	500	38 억	133425	N	N	1	N	N
24	20240926	100906	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4075	0	3	0.00	1328975	326	7.92	4075	4100	4070	5290	2855	4075	4076.61	1.81	1	4251	4162	4091	4002	3931	4207	4047	38	1215	500	2770	5	1	7391186	301	-8.23	0.77	12	0.00	-495.00	5260.00	6840	20231011	-40.42	3500	20240805	16.43	5340	-23.69	20240111	3500	16.43	20240805	6840	-40.42	20231011	3500	16.43	20240805	0.48	N	148250	500	38 억	133425	N	N	1	N	N
25	20240926	090903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4100	25	2	0.61	28550	7	0.17	4075	4100	4075	5290	2855	4075	4078.57	1.81	-6	4251	4162	4091	4002	3931	4207	4047	38	1215	500	2770	5	1	7391186	303	-8.28	0.78	12	0.00	-495.00	5260.00	6840	20231011	-40.06	3500	20240805	17.14	5340	-23.22	20240111	3500	17.14	20240805	6840	-40.06	20231011	3500	17.14	20240805	0.48	N	148250	500	38 억	133425	N	N	1	N	N
26	20240925	160854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4075	15	2	0.37	16743870	4115	63.78	4025	4180	4020	5270	2845	4060	4068.98	1.81	-148	4183	4121	4018	3956	3853	4152	3987	38	1210	500	2760	5	1	7391186	301	-8.23	0.77	12	0.06	-495.00	5260.00	6840	20231011	-40.42	3500	20240805	16.43	5340	-23.69	20240111	3500	16.43	20240805	6840	-40.42	20231011	3500	16.43	20240805	0.48	N	148250	500	38 억	133577	N	N	1	N	N
27	20240925	150901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4060	0	3	0.00	16340445	4016	62.24	4025	4180	4020	5270	2845	4060	4068.84	1.81	-145	4183	4121	4018	3956	3853	4152	3987	38	1210	500	2760	5	1	7391186	300	-8.20	0.77	12	0.05	-495.00	5260.00	6840	20231011	-40.64	3500	20240805	16.00	5340	-23.97	20240111	3500	16.00	20240805	6840	-40.64	20231011	3500	16.00	20240805	0.48	N	148250	500	38 억	133577	N	N	1	N	N
28	20240925	140902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4060	0	3	0.00	12962370	3182	49.32	4025	4180	4020	5270	2845	4060	4073.65	1.81	-36	4183	4121	4018	3956	3853	4152	3987	38	1210	500	2760	5	1	7391186	300	-8.20	0.77	12	0.04	-495.00	5260.00	6840	20231011	-40.64	3500	20240805	16.00	5340	-23.97	20240111	3500	16.00	20240805	6840	-40.64	20231011	3500	16.00	20240805	0.48	N	148250	500	38 억	133577	N	N	1	N	N
29	20240925	130901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4070	10	2	0.25	12605045	3094	47.95	4025	4180	4020	5270	2845	4060	4074.03	1.81	-35	4183	4121	4018	3956	3853	4152	3987	38	1210	500	2760	5	1	7391186	301	-8.22	0.77	12	0.04	-495.00	5260.00	6840	20231011	-40.50	3500	20240805	16.29	5340	-23.78	20240111	3500	16.29	20240805	6840	-40.50	20231011	3500	16.29	20240805	0.48	N	148250	500	38 억	133577	N	N	1	N	N
30	20240925	120902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4075	15	2	0.37	11613060	2850	44.17	4025	4180	4020	5270	2845	4060	4074.76	1.81	-35	4183	4121	4018	3956	3853	4152	3987	38	1210	500	2760	5	1	7391186	301	-8.23	0.77	12	0.04	-495.00	5260.00	6840	20231011	-40.42	3500	20240805	16.43	5340	-23.69	20240111	3500	16.43	20240805	6840	-40.42	20231011	3500	16.43	20240805	0.48	N	148250	500	38 억	133577	N	N	1	N	N
31	20240925	110858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4090	30	2	0.74	10598990	2601	40.31	4025	4180	4020	5270	2845	4060	4074.97	1.81	-57	4183	4121	4018	3956	3853	4152	3987	38	1210	500	2760	5	1	7391186	302	-8.26	0.78	12	0.04	-495.00	5260.00	6840	20231011	-40.20	3500	20240805	16.86	5340	-23.41	20240111	3500	16.86	20240805	6840	-40.20	20231011	3500	16.86	20240805	0.48	N	148250	500	38 억	133577	N	N	1	N	N
32	20240925	100855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4140	80	2	1.97	9839475	2416	37.45	4025	4180	4020	5270	2845	4060	4072.63	1.81	-53	4183	4121	4018	3956	3853	4152	3987	38	1210	500	2760	5	1	7391186	306	-8.36	0.79	12	0.03	-495.00	5260.00	6840	20231011	-39.47	3500	20240805	18.29	5340	-22.47	20240111	3500	18.29	20240805	6840	-39.47	20231011	3500	18.29	20240805	0.48	N	148250	500	38 억	133577	N	N	1	N	N
33	20240925	090905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4095	35	2	0.86	807455	199	3.08	4025	4095	4025	5270	2845	4060	4057.56	1.81	-10	4183	4121	4018	3956	3853	4152	3987	38	1210	500	2760	5	1	7391186	303	-8.27	0.78	12	0.00	-495.00	5260.00	6840	20231011	-40.13	3500	20240805	17.00	5340	-23.31	20240111	3500	17.00	20240805	6840	-40.13	20231011	3500	17.00	20240805	0.48	N	148250	500	38 억	133577	N	N	1	N	N
34	20240924	160854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4060	50	2	1.25	25720155	6452	45.69	3975	4080	3915	5210	2810	4010	3986.38	1.81	-3231	4150	4080	3970	3900	3790	4115	3935	38	1200	500	2720	5	1	7391186	300	-8.20	0.77	12	0.09	-495.00	5260.00	6840	20231011	-40.64	3500	20240805	16.00	5340	-23.97	20240111	3500	16.00	20240805	6840	-40.64	20231011	3500	16.00	20240805	0.47	N	148250	500	38 억	133455	N	N	1	N	N
35	20240924	150856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4065	55	2	1.37	24300440	6102	43.21	3975	4080	3915	5210	2810	4010	3982.37	1.81	-3219	4150	4080	3970	3900	3790	4115	3935	38	1200	500	2720	5	1	7391186	300	-8.21	0.77	12	0.08	-495.00	5260.00	6840	20231011	-40.57	3500	20240805	16.14	5340	-23.88	20240111	3500	16.14	20240805	6840	-40.57	20231011	3500	16.14	20240805	0.47	N	148250	500	38 억	133455	N	N	3	N	N
36	20240924	140844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4040	30	2	0.75	20237260	5099	36.11	3975	4040	3915	5210	2810	4010	3968.87	1.81	-3012	4150	4080	3970	3900	3790	4115	3935	38	1200	500	2720	5	1	7391186	299	-8.16	0.77	12	0.07	-495.00	5260.00	6840	20231011	-40.94	3500	20240805	15.43	5340	-24.34	20240111	3500	15.43	20240805	6840	-40.94	20231011	3500	15.43	20240805	0.47	N	148250	500	38 억	133455	N	N	3	N	N
37	20240924	130854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3980	-30	5	-0.75	16491480	4160	29.46	3975	4030	3915	5210	2810	4010	3964.30	1.81	-2417	4150	4080	3970	3900	3790	4115	3935	38	1200	500	2720	5	1	7391186	294	-8.04	0.76	12	0.06	-495.00	5260.00	6840	20231011	-41.81	3500	20240805	13.71	5340	-25.47	20240111	3500	13.71	20240805	6840	-41.81	20231011	3500	13.71	20240805	0.47	N	148250	500	38 억	133455	N	N	3	N	N
38	20240924	120848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3975	-35	5	-0.87	13794035	3482	24.66	3975	4030	3915	5210	2810	4010	3961.53	1.81	-1777	4150	4080	3970	3900	3790	4115	3935	38	1200	500	2720	5	1	7391186	294	-8.03	0.76	12	0.05	-495.00	5260.00	6840	20231011	-41.89	3500	20240805	13.57	5340	-25.56	20240111	3500	13.57	20240805	6840	-41.89	20231011	3500	13.57	20240805	0.47	N	148250	500	38 억	133455	N	N	3	N	N
39	20240924	110855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3965	-45	5	-1.12	11036635	2787	19.74	3975	4030	3915	5210	2810	4010	3960.04	1.81	-1106	4150	4080	3970	3900	3790	4115	3935	38	1200	500	2720	5	1	7391186	293	-8.01	0.75	12	0.04	-495.00	5260.00	6840	20231011	-42.03	3500	20240805	13.29	5340	-25.75	20240111	3500	13.29	20240805	6840	-42.03	20231011	3500	13.29	20240805	0.47	N	148250	500	38 억	133455	N	N	3	N	N
40	20240924	100855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3995	-15	5	-0.37	8113670	2051	14.52	3975	4030	3915	5210	2810	4010	3955.96	1.81	-442	4150	4080	3970	3900	3790	4115	3935	38	1200	500	2720	5	1	7391186	295	-8.07	0.76	12	0.03	-495.00	5260.00	6840	20231011	-41.59	3500	20240805	14.14	5340	-25.19	20240111	3500	14.14	20240805	6840	-41.59	20231011	3500	14.14	20240805	0.47	N	148250	500	38 억	133455	N	N	3	N	N
41	20240924	090857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3980	-30	5	-0.75	3232915	821	5.81	3975	3980	3915	5210	2810	4010	3937.78	1.81	374	4150	4080	3970	3900	3790	4115	3935	38	1200	500	2720	5	1	7391186	294	-8.04	0.76	12	0.01	-495.00	5260.00	6840	20231011	-41.81	3500	20240805	13.71	5340	-25.47	20240111	3500	13.71	20240805	6840	-41.81	20231011	3500	13.71	20240805	0.47	N	148250	500	38 억	133455	N	N	3	N	N
42	20240923	160851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4010	20	2	0.50	55198890	14122	246.84	3990	4040	3860	5180	2795	3990	3908.72	1.81	-3621	4123	4056	4018	3951	3913	4037	3932	38	1190	500	2710	5	1	7391186	296	-8.10	0.76	12	0.19	-495.00	5260.00	6840	20231011	-41.37	3500	20240805	14.57	5340	-24.91	20240111	3500	14.57	20240805	6840	-41.37	20231011	3500	14.57	20240805	0.47	N	148250	500	38 억	133712	N	N	3	N	N
43	20240923	150854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4020	30	2	0.75	52909520	13550	236.85	3990	4040	3860	5180	2795	3990	3904.76	1.81	-3612	4123	4056	4018	3951	3913	4037	3932	38	1190	500	2710	5	1	7391186	297	-8.12	0.76	12	0.18	-495.00	5260.00	6840	20231011	-41.23	3500	20240805	14.86	5340	-24.72	20240111	3500	14.86	20240805	6840	-41.23	20231011	3500	14.86	20240805	0.47	N	148250	500	38 억	133712	N	N	2	N	N
44	20240923	140858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4010	20	2	0.50	50801855	13024	227.65	3990	4010	3860	5180	2795	3990	3900.63	1.81	-3612	4123	4056	4018	3951	3913	4037	3932	38	1190	500	2710	5	1	7391186	296	-8.10	0.76	12	0.18	-495.00	5260.00	6840	20231011	-41.37	3500	20240805	14.57	5340	-24.91	20240111	3500	14.57	20240805	6840	-41.37	20231011	3500	14.57	20240805	0.47	N	148250	500	38 억	133712	N	N	2	N	N
45	20240923	130854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3885	-105	5	-2.63	28462935	7302	127.64	3990	4010	3860	5180	2795	3990	3897.96	1.81	-2925	4123	4056	4018	3951	3913	4037	3932	38	1190	500	2710	5	1	7391186	287	-7.85	0.74	12	0.10	-495.00	5260.00	6840	20231011	-43.20	3500	20240805	11.00	5340	-27.25	20240111	3500	11.00	20240805	6840	-43.20	20231011	3500	11.00	20240805	0.47	N	148250	500	38 억	133712	N	N	2	N	N
46	20240923	120854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3875	-115	5	-2.88	23706405	6080	106.28	3990	4010	3860	5180	2795	3990	3899.08	1.81	-2217	4123	4056	4018	3951	3913	4037	3932	38	1190	500	2710	5	1	7391186	286	-7.83	0.74	12	0.08	-495.00	5260.00	6840	20231011	-43.35	3500	20240805	10.71	5340	-27.43	20240111	3500	10.71	20240805	6840	-43.35	20231011	3500	10.71	20240805	0.47	N	148250	500	38 억	133712	N	N	2	N	N
47	20240923	110855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3860	-130	5	-3.26	20420685	5234	91.49	3990	4010	3860	5180	2795	3990	3901.54	1.81	-1437	4123	4056	4018	3951	3913	4037	3932	38	1190	500	2710	5	1	7391186	285	-7.80	0.73	12	0.07	-495.00	5260.00	6840	20231011	-43.57	3500	20240805	10.29	5340	-27.72	20240111	3500	10.29	20240805	6840	-43.57	20231011	3500	10.29	20240805	0.47	N	148250	500	38 억	133712	N	N	2	N	N
48	20240923	100852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3915	-75	5	-1.88	7401525	1874	32.76	3990	4010	3910	5180	2795	3990	3949.59	1.81	-792	4123	4056	4018	3951	3913	4037	3932	38	1190	500	2710	5	1	7391186	289	-7.91	0.74	12	0.03	-495.00	5260.00	6840	20231011	-42.76	3500	20240805	11.86	5340	-26.69	20240111	3500	11.86	20240805	6840	-42.76	20231011	3500	11.86	20240805	0.47	N	148250	500	38 억	133712	N	N	2	N	N
49	20240923	090853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3980	-10	5	-0.25	978495	245	4.28	3990	4010	3975	5180	2795	3990	3993.86	1.81	-93	4123	4056	4018	3951	3913	4037	3932	38	1190	500	2710	5	1	7391186	294	-8.04	0.76	12	0.00	-495.00	5260.00	6840	20231011	-41.81	3500	20240805	13.71	5340	-25.47	20240111	3500	13.71	20240805	6840	-41.81	20231011	3500	13.71	20240805	0.47	N	148250	500	38 억	133712	N	N	2	N	N
50	20240913	160811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4010	-25	5	-0.62	13044965	3265	185.93	4075	4075	3955	5240	2825	4035	3995.40	1.80	-54	4098	4066	4033	4001	3968	4050	3985	38	1205	500	2740	5	1	7391186	296	-8.10	0.76	12	0.04	-495.00	5260.00	6840	20231011	-41.37	3500	20240805	14.57	5340	-24.91	20240111	3500	14.57	20240805	6840	-41.37	20231011	3500	14.57	20240805	0.45	N	148250	500	38 억	133209	N	N	1	N	N
51	20240913	150817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4010	-25	5	-0.62	12547725	3141	178.87	4075	4075	3955	5240	2825	4035	3994.82	1.80	-22	4098	4066	4033	4001	3968	4050	3985	38	1205	500	2740	5	1	7391186	296	-8.10	0.76	12	0.04	-495.00	5260.00	6840	20231011	-41.37	3500	20240805	14.57	5340	-24.91	20240111	3500	14.57	20240805	6840	-41.37	20231011	3500	14.57	20240805	0.45	N	148250	500	38 억	133209	N	N	18	N	N
52	20240913	140820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3980	-55	5	-1.36	7837230	1966	111.96	4075	4075	3955	5240	2825	4035	3986.38	1.80	-22	4098	4066	4033	4001	3968	4050	3985	38	1205	500	2740	5	1	7391186	294	-8.04	0.76	12	0.03	-495.00	5260.00	6840	20231011	-41.81	3500	20240805	13.71	5340	-25.47	20240111	3500	13.71	20240805	6840	-41.81	20231011	3500	13.71	20240805	0.45	N	148250	500	38 억	133209	N	N	18	N	N
53	20240913	130815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3975	-60	5	-1.49	7749695	1944	110.71	4075	4075	3955	5240	2825	4035	3986.47	1.80	-22	4098	4066	4033	4001	3968	4050	3985	38	1205	500	2740	5	1	7391186	294	-8.03	0.76	12	0.03	-495.00	5260.00	6840	20231011	-41.89	3500	20240805	13.57	5340	-25.56	20240111	3500	13.57	20240805	6840	-41.89	20231011	3500	13.57	20240805	0.45	N	148250	500	38 억	133209	N	N	18	N	N
54	20240913	120815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3955	-80	5	-1.98	7258640	1820	103.64	4075	4075	3955	5240	2825	4035	3988.26	1.80	-56	4098	4066	4033	4001	3968	4050	3985	38	1205	500	2740	5	1	7391186	292	-7.99	0.75	12	0.02	-495.00	5260.00	6840	20231011	-42.18	3500	20240805	13.00	5340	-25.94	20240111	3500	13.00	20240805	6840	-42.18	20231011	3500	13.00	20240805	0.45	N	148250	500	38 억	133209	N	N	18	N	N
55	20240913	110817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3990	-45	5	-1.12	3144930	785	44.70	4075	4075	3990	5240	2825	4035	4006.28	1.80	-56	4098	4066	4033	4001	3968	4050	3985	38	1205	500	2740	5	1	7391186	295	-8.06	0.76	12	0.01	-495.00	5260.00	6840	20231011	-41.67	3500	20240805	14.00	5340	-25.28	20240111	3500	14.00	20240805	6840	-41.67	20231011	3500	14.00	20240805	0.45	N	148250	500	38 억	133209	N	N	18	N	N
56	20240913	100819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3995	-40	5	-0.99	1400000	348	19.82	4075	4075	3995	5240	2825	4035	4022.99	1.80	-17	4098	4066	4033	4001	3968	4050	3985	38	1205	500	2740	5	1	7391186	295	-8.07	0.76	12	0.00	-495.00	5260.00	6840	20231011	-41.59	3500	20240805	14.14	5340	-25.19	20240111	3500	14.14	20240805	6840	-41.59	20231011	3500	14.14	20240805	0.45	N	148250	500	38 억	133209	N	N	18	N	N
57	20240913	090822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4070	35	2	0.87	415645	102	5.81	4075	4075	4070	5240	2825	4035	4074.95	1.80	-15	4098	4066	4033	4001	3968	4050	3985	38	1205	500	2740	5	1	7391186	301	-8.22	0.77	12	0.00	-495.00	5260.00	6840	20231011	-40.50	3500	20240805	16.29	5340	-23.78	20240111	3500	16.29	20240805	6840	-40.50	20231011	3500	16.29	20240805	0.45	N	148250	500	38 억	133209	N	N	18	N	N
58	20240912	160803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4035	30	2	0.75	7063030	1756	11.79	4050	4065	4000	5200	2805	4005	4022.23	1.81	-181	4305	4155	4050	3900	3795	4230	3975	38	1195	500	2720	5	1	7391186	298	-8.15	0.77	12	0.02	-495.00	5260.00	6840	20231011	-41.01	3500	20240805	15.29	5340	-24.44	20240111	3500	15.29	20240805	6840	-41.01	20231011	3500	15.29	20240805	0.45	N	148250	500	38 억	133443	N	N	18	N	N
59	20240912	150816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4010	5	2	0.12	5945410	1479	9.93	4050	4065	4000	5200	2805	4005	4019.89	1.81	-162	4305	4155	4050	3900	3795	4230	3975	38	1195	500	2720	5	1	7391186	296	-8.10	0.76	12	0.02	-495.00	5260.00	6840	20231011	-41.37	3500	20240805	14.57	5340	-24.91	20240111	3500	14.57	20240805	6840	-41.37	20231011	3500	14.57	20240805	0.45	N	148250	500	38 억	133443	N	N	4	N	N
60	20240912	140818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4025	20	2	0.50	2763280	685	4.60	4050	4065	4005	5200	2805	4005	4033.99	1.81	-37	4305	4155	4050	3900	3795	4230	3975	38	1195	500	2720	5	1	7391186	297	-8.13	0.77	12	0.01	-495.00	5260.00	6840	20231011	-41.15	3500	20240805	15.00	5340	-24.63	20240111	3500	15.00	20240805	6840	-41.15	20231011	3500	15.00	20240805	0.45	N	148250	500	38 억	133443	N	N	4	N	N
61	20240912	130812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4025	20	2	0.50	2642530	655	4.40	4050	4065	4005	5200	2805	4005	4034.40	1.81	-37	4305	4155	4050	3900	3795	4230	3975	38	1195	500	2720	5	1	7391186	297	-8.13	0.77	12	0.01	-495.00	5260.00	6840	20231011	-41.15	3500	20240805	15.00	5340	-24.63	20240111	3500	15.00	20240805	6840	-41.15	20231011	3500	15.00	20240805	0.45	N	148250	500	38 억	133443	N	N	4	N	N
62	20240912	120811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4025	20	2	0.50	2489400	617	4.14	4050	4065	4005	5200	2805	4005	4034.68	1.81	-37	4305	4155	4050	3900	3795	4230	3975	38	1195	500	2720	5	1	7391186	297	-8.13	0.77	12	0.01	-495.00	5260.00	6840	20231011	-41.15	3500	20240805	15.00	5340	-24.63	20240111	3500	15.00	20240805	6840	-41.15	20231011	3500	15.00	20240805	0.45	N	148250	500	38 억	133443	N	N	4	N	N
63	20240912	110810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4040	35	2	0.87	1334075	329	2.21	4050	4065	4005	5200	2805	4005	4054.94	1.81	-5	4305	4155	4050	3900	3795	4230	3975	38	1195	500	2720	5	1	7391186	299	-8.16	0.77	12	0.00	-495.00	5260.00	6840	20231011	-40.94	3500	20240805	15.43	5340	-24.34	20240111	3500	15.43	20240805	6840	-40.94	20231011	3500	15.43	20240805	0.45	N	148250	500	38 억	133443	N	N	4	N	N
64	20240912	100812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4025	20	2	0.50	1330035	328	2.20	4050	4065	4005	5200	2805	4005	4054.98	1.81	-5	4305	4155	4050	3900	3795	4230	3975	38	1195	500	2720	5	1	7391186	297	-8.13	0.77	12	0.00	-495.00	5260.00	6840	20231011	-41.15	3500	20240805	15.00	5340	-24.63	20240111	3500	15.00	20240805	6840	-41.15	20231011	3500	15.00	20240805	0.45	N	148250	500	38 억	133443	N	N	4	N	N
65	20240912	090812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4045	40	2	1.00	177670	44	0.30	4050	4050	4005	5200	2805	4005	4037.95	1.81	-1	4305	4155	4050	3900	3795	4230	3975	38	1195	500	2720	5	1	7391186	299	-8.17	0.77	12	0.00	-495.00	5260.00	6840	20231011	-40.86	3500	20240805	15.57	5340	-24.25	20240111	3500	15.57	20240805	6840	-40.86	20231011	3500	15.57	20240805	0.45	N	148250	500	38 억	133443	N	N	4	N	N
66	20240911	160753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4005	-15	5	-0.37	59973505	14809	339.19	4000	4200	3945	5220	2815	4020	4049.80	1.80	502	4190	4105	4045	3960	3900	4075	3930	38	1200	500	2730	5	1	7391186	296	-8.09	0.76	12	0.20	-495.00	5260.00	6840	20231011	-41.45	3500	20240805	14.43	5340	-25.00	20240111	3500	14.43	20240805	6840	-41.45	20231011	3500	14.43	20240805	0.45	N	148250	500	38 억	132938	N	N	4	N	N
67	20240911	150800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4000	-20	5	-0.50	55481605	13683	313.40	4000	4200	3945	5220	2815	4020	4054.78	1.80	862	4190	4105	4045	3960	3900	4075	3930	38	1200	500	2730	5	1	7391186	296	-8.08	0.76	12	0.19	-495.00	5260.00	6840	20231011	-41.52	3500	20240805	14.29	5340	-25.09	20240111	3500	14.29	20240805	6840	-41.52	20231011	3500	14.29	20240805	0.45	N	148250	500	38 억	132938	N	N	12	N	N
68	20240911	140801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4000	-20	5	-0.50	46102450	11314	259.14	4000	4200	3975	5220	2815	4020	4074.81	1.80	497	4190	4105	4045	3960	3900	4075	3930	38	1200	500	2730	5	1	7391186	296	-8.08	0.76	12	0.15	-495.00	5260.00	6840	20231011	-41.52	3500	20240805	14.29	5340	-25.09	20240111	3500	14.29	20240805	6840	-41.52	20231011	3500	14.29	20240805	0.45	N	148250	500	38 억	132938	N	N	12	N	N
69	20240911	130758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3990	-30	5	-0.75	10272430	2569	58.84	4000	4020	3980	5220	2815	4020	3998.61	1.80	-63	4190	4105	4045	3960	3900	4075	3930	38	1200	500	2730	5	1	7391186	295	-8.06	0.76	12	0.03	-495.00	5260.00	6840	20231011	-41.67	3500	20240805	14.00	5340	-25.28	20240111	3500	14.00	20240805	6840	-41.67	20231011	3500	14.00	20240805	0.45	N	148250	500	38 억	132938	N	N	12	N	N
70	20240911	120804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4005	-15	5	-0.37	4823520	1204	27.58	4000	4020	3980	5220	2815	4020	4006.25	1.80	-63	4190	4105	4045	3960	3900	4075	3930	38	1200	500	2730	5	1	7391186	296	-8.09	0.76	12	0.02	-495.00	5260.00	6840	20231011	-41.45	3500	20240805	14.43	5340	-25.00	20240111	3500	14.43	20240805	6840	-41.45	20231011	3500	14.43	20240805	0.45	N	148250	500	38 억	132938	N	N	12	N	N
71	20240911	110753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4010	-10	5	-0.25	3161500	789	18.07	4000	4020	3980	5220	2815	4020	4006.97	1.80	-13	4190	4105	4045	3960	3900	4075	3930	38	1200	500	2730	5	1	7391186	296	-8.10	0.76	12	0.01	-495.00	5260.00	6840	20231011	-41.37	3500	20240805	14.57	5340	-24.91	20240111	3500	14.57	20240805	6840	-41.37	20231011	3500	14.57	20240805	0.45	N	148250	500	38 억	132938	N	N	12	N	N
72	20240911	100751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4020	0	3	0.00	2980875	744	17.04	4000	4020	3980	5220	2815	4020	4006.55	1.80	7	4190	4105	4045	3960	3900	4075	3930	38	1200	500	2730	5	1	7391186	297	-8.12	0.76	12	0.01	-495.00	5260.00	6840	20231011	-41.23	3500	20240805	14.86	5340	-24.72	20240111	3500	14.86	20240805	6840	-41.23	20231011	3500	14.86	20240805	0.45	N	148250	500	38 억	132938	N	N	12	N	N
73	20240911	090805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4000	-20	5	-0.50	200000	50	1.15	4000	4000	4000	5220	2815	4020	4000.00	1.80	-3	4190	4105	4045	3960	3900	4075	3930	38	1200	500	2730	5	1	7391186	296	-8.08	0.76	12	0.00	-495.00	5260.00	6840	20231011	-41.52	3500	20240805	14.29	5340	-25.09	20240111	3500	14.29	20240805	6840	-41.52	20231011	3500	14.29	20240805	0.45	N	148250	500	38 억	132938	N	N	12	N	N
74	20240910	160754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4020	-110	5	-2.66	17479825	4340	48.01	4130	4130	3985	5360	2895	4130	4027.61	1.80	61	4296	4212	4136	4052	3976	4175	4015	38	1230	500	2800	5	1	7391186	297	-8.12	0.76	12	0.06	-495.00	5260.00	6840	20231011	-41.23	3500	20240805	14.86	5340	-24.72	20240111	3500	14.86	20240805	6840	-41.23	20231011	3500	14.86	20240805	0.45	N	148250	500	38 억	132891	N	N	12	N	N
75	20240910	150802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4030	-100	5	-2.42	12616185	3135	34.68	4130	4130	3985	5360	2895	4130	4024.30	1.80	38	4296	4212	4136	4052	3976	4175	4015	38	1230	500	2800	5	1	7391186	298	-8.14	0.77	12	0.04	-495.00	5260.00	6840	20231011	-41.08	3500	20240805	15.14	5340	-24.53	20240111	3500	15.14	20240805	6840	-41.08	20231011	3500	15.14	20240805	0.45	N	148250	500	38 억	132891	N	N	5	N	N
76	20240910	140756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4075	-55	5	-1.33	2837970	698	7.72	4130	4130	4030	5360	2895	4130	4065.86	1.80	46	4296	4212	4136	4052	3976	4175	4015	38	1230	500	2800	5	1	7391186	301	-8.23	0.77	12	0.01	-495.00	5260.00	6840	20231011	-40.42	3500	20240805	16.43	5340	-23.69	20240111	3500	16.43	20240805	6840	-40.42	20231011	3500	16.43	20240805	0.45	N	148250	500	38 억	132891	N	N	5	N	N
77	20240910	130754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4080	-50	5	-1.21	2553140	628	6.95	4130	4130	4030	5360	2895	4130	4065.51	1.80	43	4296	4212	4136	4052	3976	4175	4015	38	1230	500	2800	5	1	7391186	302	-8.24	0.78	12	0.01	-495.00	5260.00	6840	20231011	-40.35	3500	20240805	16.57	5340	-23.60	20240111	3500	16.57	20240805	6840	-40.35	20231011	3500	16.57	20240805	0.45	N	148250	500	38 억	132891	N	N	5	N	N
78	20240910	120755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4080	-50	5	-1.21	1835855	451	4.99	4130	4130	4030	5360	2895	4130	4070.63	1.80	4	4296	4212	4136	4052	3976	4175	4015	38	1230	500	2800	5	1	7391186	302	-8.24	0.78	12	0.01	-495.00	5260.00	6840	20231011	-40.35	3500	20240805	16.57	5340	-23.60	20240111	3500	16.57	20240805	6840	-40.35	20231011	3500	16.57	20240805	0.45	N	148250	500	38 억	132891	N	N	5	N	N
79	20240910	110753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4070	-60	5	-1.45	1502130	369	4.08	4130	4130	4030	5360	2895	4130	4070.81	1.80	-2	4296	4212	4136	4052	3976	4175	4015	38	1230	500	2800	5	1	7391186	301	-8.22	0.77	12	0.00	-495.00	5260.00	6840	20231011	-40.50	3500	20240805	16.29	5340	-23.78	20240111	3500	16.29	20240805	6840	-40.50	20231011	3500	16.29	20240805	0.45	N	148250	500	38 억	132891	N	N	5	N	N
80	20240910	100758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4080	-50	5	-1.21	1318550	324	3.58	4130	4130	4030	5360	2895	4130	4069.60	1.80	0	4296	4212	4136	4052	3976	4175	4015	38	1230	500	2800	5	1	7391186	302	-8.24	0.78	12	0.00	-495.00	5260.00	6840	20231011	-40.35	3500	20240805	16.57	5340	-23.60	20240111	3500	16.57	20240805	6840	-40.35	20231011	3500	16.57	20240805	0.45	N	148250	500	38 억	132891	N	N	5	N	N
81	20240910	090754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4130	0	3	0.00	86730	21	0.23	4130	4130	4130	5360	2895	4130	4130.00	1.80	-3	4296	4212	4136	4052	3976	4175	4015	38	1230	500	2800	5	1	7391186	305	-8.34	0.79	12	0.00	-495.00	5260.00	6840	20231011	-39.62	3500	20240805	18.00	5340	-22.66	20240111	3500	18.00	20240805	6840	-39.62	20231011	3500	18.00	20240805	0.45	N	148250	500	38 억	132891	N	N	5	N	N
82	20240909	160739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4130	-110	5	-2.59	37275405	9040	165.51	4185	4220	4060	5510	2970	4240	4123.39	1.80	-265	4450	4345	4195	4090	3940	4397	4142	38	1270	500	2880	5	1	7391186	305	-8.34	0.79	12	0.12	-495.00	5260.00	6840	20231011	-39.62	3500	20240805	18.00	5340	-22.66	20240111	3500	18.00	20240805	6840	-39.62	20231011	3500	18.00	20240805	0.47	N	148250	500	38 억	133160	N	N	5	N	N
83	20240909	150748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4090	-150	5	-3.54	22600855	5482	100.37	4185	4220	4090	5510	2970	4240	4122.74	1.80	2178	4450	4345	4195	4090	3940	4397	4142	38	1270	500	2880	5	1	7391186	302	-8.26	0.78	12	0.07	-495.00	5260.00	6840	20231011	-40.20	3500	20240805	16.86	5340	-23.41	20240111	3500	16.86	20240805	6840	-40.20	20231011	3500	16.86	20240805	0.47	N	148250	500	38 억	133160	N	N	1	N	N
84	20240909	140750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4100	-140	5	-3.30	21104505	5118	93.70	4185	4220	4090	5510	2970	4240	4123.58	1.80	2229	4450	4345	4195	4090	3940	4397	4142	38	1270	500	2880	5	1	7391186	303	-8.28	0.78	12	0.07	-495.00	5260.00	6840	20231011	-40.06	3500	20240805	17.14	5340	-23.22	20240111	3500	17.14	20240805	6840	-40.06	20231011	3500	17.14	20240805	0.47	N	148250	500	38 억	133160	N	N	1	N	N
85	20240909	130744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4180	-60	5	-1.42	7720160	1855	33.96	4185	4220	4110	5510	2970	4240	4161.81	1.80	14	4450	4345	4195	4090	3940	4397	4142	38	1270	500	2880	5	1	7391186	309	-8.44	0.79	12	0.03	-495.00	5260.00	6840	20231011	-38.89	3500	20240805	19.43	5340	-21.72	20240111	3500	19.43	20240805	6840	-38.89	20231011	3500	19.43	20240805	0.47	N	148250	500	38 억	133160	N	N	1	N	N
86	20240909	120743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4195	-45	5	-1.06	3421530	817	14.96	4185	4220	4145	5510	2970	4240	4187.92	1.80	16	4450	4345	4195	4090	3940	4397	4142	38	1270	500	2880	5	1	7391186	310	-8.47	0.80	12	0.01	-495.00	5260.00	6840	20231011	-38.67	3500	20240805	19.86	5340	-21.44	20240111	3500	19.86	20240805	6840	-38.67	20231011	3500	19.86	20240805	0.47	N	148250	500	38 억	133160	N	N	1	N	N
87	20240909	110743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4145	-95	5	-2.24	3276195	782	14.32	4185	4220	4145	5510	2970	4240	4189.51	1.80	17	4450	4345	4195	4090	3940	4397	4142	38	1270	500	2880	5	1	7391186	306	-8.37	0.79	12	0.01	-495.00	5260.00	6840	20231011	-39.40	3500	20240805	18.43	5340	-22.38	20240111	3500	18.43	20240805	6840	-39.40	20231011	3500	18.43	20240805	0.47	N	148250	500	38 억	133160	N	N	1	N	N
88	20240909	100747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4220	-20	5	-0.47	3135055	748	13.69	4185	4220	4150	5510	2970	4240	4191.25	1.80	1	4450	4345	4195	4090	3940	4397	4142	38	1270	500	2880	5	1	7391186	312	-8.53	0.80	12	0.01	-495.00	5260.00	6840	20231011	-38.30	3500	20240805	20.57	5340	-20.97	20240111	3500	20.57	20240805	6840	-38.30	20231011	3500	20.57	20240805	0.47	N	148250	500	38 억	133160	N	N	1	N	N
89	20240909	090742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4150	-90	5	-2.12	1414150	338	6.19	4185	4195	4150	5510	2970	4240	4183.88	1.80	-1	4450	4345	4195	4090	3940	4397	4142	38	1270	500	2880	5	1	7391186	307	-8.38	0.79	12	0.00	-495.00	5260.00	6840	20231011	-39.33	3500	20240805	18.57	5340	-22.28	20240111	3500	18.57	20240805	6840	-39.33	20231011	3500	18.57	20240805	0.47	N	148250	500	38 억	133160	N	N	1	N	N
90	20240906	160732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4240	90	2	2.17	23075115	5462	85.92	4150	4300	4045	5390	2905	4150	4224.66	1.81	-462	4313	4231	4153	4071	3993	4272	4112	38	1240	500	2820	5	1	7391186	313	-8.57	0.81	12	0.07	-495.00	5260.00	6840	20231011	-38.01	3500	20240805	21.14	5340	-20.60	20240111	3500	21.14	20240805	6840	-38.01	20231011	3500	21.14	20240805	0.46	N	148250	500	38 억	133622	N	N	1	N	N
91	20240906	150744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4145	-5	5	-0.12	16170255	3801	59.79	4150	4300	4045	5390	2905	4150	4254.21	1.81	-837	4313	4231	4153	4071	3993	4272	4112	38	1240	500	2820	5	1	7391186	306	-8.37	0.79	12	0.05	-495.00	5260.00	6840	20231011	-39.40	3500	20240805	18.43	5340	-22.38	20240111	3500	18.43	20240805	6840	-39.40	20231011	3500	18.43	20240805	0.46	N	148250	500	38 억	133622	N	N	4	N	N
92	20240906	140752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4120	-30	5	-0.72	16079750	3779	59.45	4150	4300	4045	5390	2905	4150	4255.03	1.81	-837	4313	4231	4153	4071	3993	4272	4112	38	1240	500	2820	5	1	7391186	305	-8.32	0.78	12	0.05	-495.00	5260.00	6840	20231011	-39.77	3500	20240805	17.71	5340	-22.85	20240111	3500	17.71	20240805	6840	-39.77	20231011	3500	17.71	20240805	0.46	N	148250	500	38 억	133622	N	N	4	N	N
93	20240906	130742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4060	-90	5	-2.17	15993545	3758	59.12	4150	4300	4045	5390	2905	4150	4255.87	1.81	-837	4313	4231	4153	4071	3993	4272	4112	38	1240	500	2820	5	1	7391186	300	-8.20	0.77	12	0.05	-495.00	5260.00	6840	20231011	-40.64	3500	20240805	16.00	5340	-23.97	20240111	3500	16.00	20240805	6840	-40.64	20231011	3500	16.00	20240805	0.46	N	148250	500	38 억	133622	N	N	4	N	N
94	20240906	120744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4110	-40	5	-0.96	14775380	3458	54.40	4150	4300	4110	5390	2905	4150	4272.81	1.81	-837	4313	4231	4153	4071	3993	4272	4112	38	1240	500	2820	5	1	7391186	304	-8.30	0.78	12	0.05	-495.00	5260.00	6840	20231011	-39.91	3500	20240805	17.43	5340	-23.03	20240111	3500	17.43	20240805	6840	-39.91	20231011	3500	17.43	20240805	0.46	N	148250	500	38 억	133622	N	N	4	N	N
95	20240906	110747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4120	-30	5	-0.72	14606840	3417	53.75	4150	4300	4110	5390	2905	4150	4274.76	1.81	-836	4313	4231	4153	4071	3993	4272	4112	38	1240	500	2820	5	1	7391186	305	-8.32	0.78	12	0.05	-495.00	5260.00	6840	20231011	-39.77	3500	20240805	17.71	5340	-22.85	20240111	3500	17.71	20240805	6840	-39.77	20231011	3500	17.71	20240805	0.46	N	148250	500	38 억	133622	N	N	4	N	N
96	20240906	100742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4150	0	3	0.00	14371860	3360	52.86	4150	4300	4110	5390	2905	4150	4277.34	1.81	-834	4313	4231	4153	4071	3993	4272	4112	38	1240	500	2820	5	1	7391186	307	-8.38	0.79	12	0.05	-495.00	5260.00	6840	20231011	-39.33	3500	20240805	18.57	5340	-22.28	20240111	3500	18.57	20240805	6840	-39.33	20231011	3500	18.57	20240805	0.46	N	148250	500	38 억	133622	N	N	4	N	N
97	20240906	090744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4150	0	3	0.00	186750	45	0.71	4150	4150	4150	5390	2905	4150	4150.00	1.81	-6	4313	4231	4153	4071	3993	4272	4112	38	1240	500	2820	5	1	7391186	307	-8.38	0.79	12	0.00	-495.00	5260.00	6840	20231011	-39.33	3500	20240805	18.57	5340	-22.28	20240111	3500	18.57	20240805	6840	-39.33	20231011	3500	18.57	20240805	0.46	N	148250	500	38 억	133622	N	N	4	N	N
98	20240905	160731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4150	0	3	0.00	26440565	6357	32.09	4095	4235	4075	5390	2905	4150	4159.28	1.82	-895	4263	4206	4093	4036	3923	4235	4065	38	1240	500	2820	5	1	7391186	307	-8.38	0.79	12	0.09	-495.00	5260.00	6840	20231011	-39.33	3500	20240805	18.57	5340	-22.28	20240111	3500	18.57	20240805	6840	-39.33	20231011	3500	18.57	20240805	0.46	N	148250	500	38 억	134517	N	N	4	N	N
99	20240905	150744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4125	-25	5	-0.60	24765345	5953	30.05	4095	4235	4075	5390	2905	4150	4160.15	1.82	-621	4263	4206	4093	4036	3923	4235	4065	38	1240	500	2820	5	1	7391186	305	-8.33	0.78	12	0.08	-495.00	5260.00	6840	20231011	-39.69	3500	20240805	17.86	5340	-22.75	20240111	3500	17.86	20240805	6840	-39.69	20231011	3500	17.86	20240805	0.46	N	148250	500	38 억	134517	N	N	3	N	N
100	20240905	140740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4110	-40	5	-0.96	23272235	5589	28.21	4095	4235	4095	5390	2905	4150	4163.94	1.82	-606	4263	4206	4093	4036	3923	4235	4065	38	1240	500	2820	5	1	7391186	304	-8.30	0.78	12	0.08	-495.00	5260.00	6840	20231011	-39.91	3500	20240805	17.43	5340	-23.03	20240111	3500	17.43	20240805	6840	-39.91	20231011	3500	17.43	20240805	0.46	N	148250	500	38 억	134517	N	N	3	N	N
101	20240905	130742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4180	30	2	0.72	15142980	3629	18.32	4095	4235	4095	5390	2905	4150	4172.77	1.82	-295	4263	4206	4093	4036	3923	4235	4065	38	1240	500	2820	5	1	7391186	309	-8.44	0.79	12	0.05	-495.00	5260.00	6840	20231011	-38.89	3500	20240805	19.43	5340	-21.72	20240111	3500	19.43	20240805	6840	-38.89	20231011	3500	19.43	20240805	0.46	N	148250	500	38 억	134517	N	N	3	N	N
102	20240905	120739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4220	70	2	1.69	14654780	3513	17.73	4095	4235	4095	5390	2905	4150	4171.59	1.82	-292	4263	4206	4093	4036	3923	4235	4065	38	1240	500	2820	5	1	7391186	312	-8.53	0.80	12	0.05	-495.00	5260.00	6840	20231011	-38.30	3500	20240805	20.57	5340	-20.97	20240111	3500	20.57	20240805	6840	-38.30	20231011	3500	20.57	20240805	0.46	N	148250	500	38 억	134517	N	N	3	N	N
103	20240905	110736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4230	80	2	1.93	11351825	2731	13.79	4095	4235	4095	5390	2905	4150	4156.66	1.82	-266	4263	4206	4093	4036	3923	4235	4065	38	1240	500	2820	5	1	7391186	313	-8.55	0.80	12	0.04	-495.00	5260.00	6840	20231011	-38.16	3500	20240805	20.86	5340	-20.79	20240111	3500	20.86	20240805	6840	-38.16	20231011	3500	20.86	20240805	0.46	N	148250	500	38 억	134517	N	N	3	N	N
104	20240905	100736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4160	10	2	0.24	8004645	1939	9.79	4095	4160	4095	5390	2905	4150	4128.23	1.82	229	4263	4206	4093	4036	3923	4235	4065	38	1240	500	2820	5	1	7391186	307	-8.40	0.79	12	0.03	-495.00	5260.00	6840	20231011	-39.18	3500	20240805	18.86	5340	-22.10	20240111	3500	18.86	20240805	6840	-39.18	20231011	3500	18.86	20240805	0.46	N	148250	500	38 억	134517	N	N	3	N	N
105	20240905	090743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4145	-5	5	-0.12	3207620	783	3.95	4095	4150	4095	5390	2905	4150	4096.58	1.82	205	4263	4206	4093	4036	3923	4235	4065	38	1240	500	2820	5	1	7391186	306	-8.37	0.79	12	0.01	-495.00	5260.00	6840	20231011	-39.40	3500	20240805	18.43	5340	-22.38	20240111	3500	18.43	20240805	6840	-39.40	20231011	3500	18.43	20240805	0.46	N	148250	500	38 억	134517	N	N	3	N	N
106	20240904	160724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4150	-70	5	-1.66	79715860	19810	169.23	4150	4150	3980	5480	2955	4220	4024.02	1.81	726	4403	4311	4213	4121	4023	4315	4125	38	1260	500	2860	5	1	7391186	307	-8.38	0.79	12	0.27	-495.00	5260.00	6840	20231011	-39.33	3500	20240805	18.57	5340	-22.28	20240111	3500	18.57	20240805	6840	-39.33	20231011	3500	18.57	20240805	0.46	N	148250	500	38 억	133782	N	N	3	N	N
107	20240904	150730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4035	-185	5	-4.38	70272850	17488	149.39	4150	4150	3980	5480	2955	4220	4018.35	1.81	1345	4403	4311	4213	4121	4023	4315	4125	38	1260	500	2860	5	1	7391186	298	-8.15	0.77	12	0.24	-495.00	5260.00	6840	20231011	-41.01	3500	20240805	15.29	5340	-24.44	20240111	3500	15.29	20240805	6840	-41.01	20231011	3500	15.29	20240805	0.46	N	148250	500	38 억	133782	N	N	0	N	N
108	20240904	140733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4005	-215	5	-5.09	61831755	15378	131.37	4150	4150	3980	5480	2955	4220	4020.79	1.81	2976	4403	4311	4213	4121	4023	4315	4125	38	1260	500	2860	5	1	7391186	296	-8.09	0.76	12	0.21	-495.00	5260.00	6840	20231011	-41.45	3500	20240805	14.43	5340	-25.00	20240111	3500	14.43	20240805	6840	-41.45	20231011	3500	14.43	20240805	0.46	N	148250	500	38 억	133782	N	N	0	N	N
109	20240904	130731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4045	-175	5	-4.15	48055500	11926	101.88	4150	4150	4000	5480	2955	4220	4029.47	1.81	3172	4403	4311	4213	4121	4023	4315	4125	38	1260	500	2860	5	1	7391186	299	-8.17	0.77	12	0.16	-495.00	5260.00	6840	20231011	-40.86	3500	20240805	15.57	5340	-24.25	20240111	3500	15.57	20240805	6840	-40.86	20231011	3500	15.57	20240805	0.46	N	148250	500	38 억	133782	N	N	0	N	N
110	20240904	120729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4045	-175	5	-4.15	37246400	9239	78.93	4150	4150	4000	5480	2955	4220	4031.43	1.81	2774	4403	4311	4213	4121	4023	4315	4125	38	1260	500	2860	5	1	7391186	299	-8.17	0.77	12	0.13	-495.00	5260.00	6840	20231011	-40.86	3500	20240805	15.57	5340	-24.25	20240111	3500	15.57	20240805	6840	-40.86	20231011	3500	15.57	20240805	0.46	N	148250	500	38 억	133782	N	N	0	N	N
111	20240904	110727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4030	-190	5	-4.50	34178075	8481	72.45	4150	4150	4000	5480	2955	4220	4029.96	1.81	2797	4403	4311	4213	4121	4023	4315	4125	38	1260	500	2860	5	1	7391186	298	-8.14	0.77	12	0.11	-495.00	5260.00	6840	20231011	-41.08	3500	20240805	15.14	5340	-24.53	20240111	3500	15.14	20240805	6840	-41.08	20231011	3500	15.14	20240805	0.46	N	148250	500	38 억	133782	N	N	0	N	N
112	20240904	100729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4060	-160	5	-3.79	20006125	4950	42.29	4150	4150	4000	5480	2955	4220	4041.64	1.81	446	4403	4311	4213	4121	4023	4315	4125	38	1260	500	2860	5	1	7391186	300	-8.20	0.77	12	0.07	-495.00	5260.00	6840	20231011	-40.64	3500	20240805	16.00	5340	-23.97	20240111	3500	16.00	20240805	6840	-40.64	20231011	3500	16.00	20240805	0.46	N	148250	500	38 억	133782	N	N	0	N	N
113	20240904	090732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4080	-140	5	-3.32	1786965	436	3.72	4150	4150	4080	5480	2955	4220	4098.54	1.81	-3	4403	4311	4213	4121	4023	4315	4125	38	1260	500	2860	5	1	7391186	302	-8.24	0.78	12	0.01	-495.00	5260.00	6840	20231011	-40.35	3500	20240805	16.57	5340	-23.60	20240111	3500	16.57	20240805	6840	-40.35	20231011	3500	16.57	20240805	0.46	N	148250	500	38 억	133782	N	N	0	N	N
114	20240903	160718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4220	0	3	0.00	48999645	11705	5.53	4220	4305	4115	5480	2955	4220	4186.21	1.81	269	5260	4740	4480	3960	3700	4610	3830	38	1260	500	2860	5	1	7391186	312	-8.53	0.80	12	0.16	-495.00	5260.00	6840	20231011	-38.30	3500	20240805	20.57	5340	-20.97	20240111	3500	20.57	20240805	6840	-38.30	20231011	3500	20.57	20240805	0.49	N	148250	500	38 억	133501	N	N	0	N	N
115	20240903	150725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4150	-70	5	-1.66	40790035	9722	4.59	4220	4305	4145	5480	2955	4220	4195.64	1.81	203	5260	4740	4480	3960	3700	4610	3830	38	1260	500	2860	5	1	7391186	307	-8.38	0.79	12	0.13	-495.00	5260.00	6840	20231011	-39.33	3500	20240805	18.57	5340	-22.28	20240111	3500	18.57	20240805	6840	-39.33	20231011	3500	18.57	20240805	0.49	N	148250	500	38 억	133501	N	N	0	N	N
116	20240903	140726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4210	-10	5	-0.24	26094035	6195	2.92	4220	4305	4185	5480	2955	4220	4212.11	1.81	23	5260	4740	4480	3960	3700	4610	3830	38	1260	500	2860	5	1	7391186	311	-8.51	0.80	12	0.08	-495.00	5260.00	6840	20231011	-38.45	3500	20240805	20.29	5340	-21.16	20240111	3500	20.29	20240805	6840	-38.45	20231011	3500	20.29	20240805	0.49	N	148250	500	38 억	133501	N	N	0	N	N
117	20240903	130725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4215	-5	5	-0.12	24045310	5706	2.69	4220	4305	4185	5480	2955	4220	4214.04	1.81	61	5260	4740	4480	3960	3700	4610	3830	38	1260	500	2860	5	1	7391186	312	-8.52	0.80	12	0.08	-495.00	5260.00	6840	20231011	-38.38	3500	20240805	20.43	5340	-21.07	20240111	3500	20.43	20240805	6840	-38.38	20231011	3500	20.43	20240805	0.49	N	148250	500	38 억	133501	N	N	0	N	N
118	20240903	120716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4215	-5	5	-0.12	22215005	5269	2.49	4220	4305	4185	5480	2955	4220	4216.17	1.81	49	5260	4740	4480	3960	3700	4610	3830	38	1260	500	2860	5	1	7391186	312	-8.52	0.80	12	0.07	-495.00	5260.00	6840	20231011	-38.38	3500	20240805	20.43	5340	-21.07	20240111	3500	20.43	20240805	6840	-38.38	20231011	3500	20.43	20240805	0.49	N	148250	500	38 억	133501	N	N	0	N	N
119	20240903	110715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4220	0	3	0.00	17779050	4214	1.99	4220	4305	4185	5480	2955	4220	4219.04	1.81	285	5260	4740	4480	3960	3700	4610	3830	38	1260	500	2860	5	1	7391186	312	-8.53	0.80	12	0.06	-495.00	5260.00	6840	20231011	-38.30	3500	20240805	20.57	5340	-20.97	20240111	3500	20.57	20240805	6840	-38.30	20231011	3500	20.57	20240805	0.49	N	148250	500	38 억	133501	N	N	0	N	N
120	20240903	100717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4240	20	2	0.47	15380640	3647	1.72	4220	4305	4185	5480	2955	4220	4217.34	1.81	208	5260	4740	4480	3960	3700	4610	3830	38	1260	500	2860	5	1	7391186	313	-8.57	0.81	12	0.05	-495.00	5260.00	6840	20231011	-38.01	3500	20240805	21.14	5340	-20.60	20240111	3500	21.14	20240805	6840	-38.01	20231011	3500	21.14	20240805	0.49	N	148250	500	38 억	133501	N	N	0	N	N
121	20240903	090718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4225	5	2	0.12	5599215	1331	0.63	4220	4225	4185	5480	2955	4220	4206.77	1.81	33	5260	4740	4480	3960	3700	4610	3830	38	1260	500	2860	5	1	7391186	312	-8.54	0.80	12	0.02	-495.00	5260.00	6840	20231011	-38.23	3500	20240805	20.71	5340	-20.88	20240111	3500	20.71	20240805	6840	-38.23	20231011	3500	20.71	20240805	0.49	N	148250	500	38 억	133501	N	N	0	N	N
122	20240902	160710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4220	-470	5	-10.02	979618005	211205	327.47	4700	5000	4220	6090	3285	4690	4638.24	1.86	-4319	4950	4820	4585	4455	4220	4885	4520	38	1400	500	3180	5	1	7391186	312	-8.53	0.80	12	2.86	-495.00	5260.00	6840	20231011	-38.30	3500	20240805	20.57	5340	-20.97	20240111	3500	20.57	20240805	6840	-38.30	20231011	3500	20.57	20240805	0.49	N	148250	500	38 억	137153	N	N	1	N	N
123	20240902	150723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4270	-420	5	-8.96	948370060	203846	316.06	4700	5000	4245	6090	3285	4690	4652.38	1.86	-3395	4950	4820	4585	4455	4220	4885	4520	38	1400	500	3180	5	1	7391186	316	-8.63	0.81	12	2.76	-495.00	5260.00	6840	20231011	-37.57	3500	20240805	22.00	5340	-20.04	20240111	3500	22.00	20240805	6840	-37.57	20231011	3500	22.00	20240805	0.49	N	148250	500	38 억	137153	N	N	1	N	N
124	20240902	140719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4600	-90	5	-1.92	633700640	131580	204.01	4700	5000	4475	6090	3285	4690	4816.09	1.86	-4060	4950	4820	4585	4455	4220	4885	4520	38	1400	500	3180	5	1	7391186	340	-9.29	0.87	12	1.78	-495.00	5260.00	6840	20231011	-32.75	3500	20240805	31.43	5340	-13.86	20240111	3500	31.43	20240805	6840	-32.75	20231011	3500	31.43	20240805	0.49	N	148250	500	38 억	137153	N	N	1	N	N
125	20240902	130716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4505	-185	5	-3.94	16558740	3633	5.63	4700	4700	4475	6090	3285	4690	4557.87	1.86	698	4950	4820	4585	4455	4220	4885	4520	38	1400	500	3180	5	1	7391186	333	-9.10	0.86	12	0.05	-495.00	5260.00	6840	20231011	-34.14	3500	20240805	28.71	5340	-15.64	20240111	3500	28.71	20240805	6840	-34.14	20231011	3500	28.71	20240805	0.49	N	148250	500	38 억	137153	N	N	1	N	N
126	20240902	120720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4500	-190	5	-4.05	15137265	3318	5.14	4700	4700	4475	6090	3285	4690	4562.17	1.86	580	4950	4820	4585	4455	4220	4885	4520	38	1400	500	3180	5	1	7391186	333	-9.09	0.86	12	0.04	-495.00	5260.00	6840	20231011	-34.21	3500	20240805	28.57	5340	-15.73	20240111	3500	28.57	20240805	6840	-34.21	20231011	3500	28.57	20240805	0.49	N	148250	500	38 억	137153	N	N	1	N	N
127	20240902	110713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4500	-190	5	-4.05	14444265	3164	4.91	4700	4700	4475	6090	3285	4690	4565.19	1.86	580	4950	4820	4585	4455	4220	4885	4520	38	1400	500	3180	5	1	7391186	333	-9.09	0.86	12	0.04	-495.00	5260.00	6840	20231011	-34.21	3500	20240805	28.57	5340	-15.73	20240111	3500	28.57	20240805	6840	-34.21	20231011	3500	28.57	20240805	0.49	N	148250	500	38 억	137153	N	N	1	N	N
128	20240902	100711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4510	-180	5	-3.84	9051485	1969	3.05	4700	4700	4510	6090	3285	4690	4597.00	1.86	566	4950	4820	4585	4455	4220	4885	4520	38	1400	500	3180	5	1	7391186	333	-9.11	0.86	12	0.03	-495.00	5260.00	6840	20231011	-34.06	3500	20240805	28.86	5340	-15.54	20240111	3500	28.86	20240805	6840	-34.06	20231011	3500	28.86	20240805	0.49	N	148250	500	38 억	137153	N	N	1	N	N
129	20240902	090707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4610	-80	5	-1.71	4614675	993	1.54	4700	4700	4610	6090	3285	4690	4647.21	1.86	577	4950	4820	4585	4455	4220	4885	4520	38	1400	500	3180	5	1	7391186	341	-9.31	0.88	12	0.01	-495.00	5260.00	6840	20231011	-32.60	3500	20240805	31.71	5340	-13.67	20240111	3500	31.71	20240805	6840	-32.60	20231011	3500	31.71	20240805	0.49	N	148250	500	38 억	137153	N	N	1	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History